Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

R. STAHL AG (RSL2.DE)

Compare
18.60
-0.50
(-2.62%)
As of 1:17:10 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202518.9018.9018.6018.6018.601,589
Apr 3, 202519.5019.6019.1019.1019.101,994
Apr 2, 202520.2020.4019.5019.5019.504,038
Apr 1, 202519.3020.2019.3020.2020.205,048
Mar 31, 202518.9019.3018.8019.3019.304,621
Mar 28, 202519.0019.6018.9019.1019.108,832
Mar 27, 202519.1019.1019.0019.0019.0052
Mar 26, 202518.6018.9018.1018.8018.805,216
Mar 25, 202518.8018.9018.8018.9018.90826
Mar 24, 202518.6018.6018.6018.6018.60-
Mar 21, 202518.4018.7018.4018.6018.603,905
Mar 20, 202517.8018.4017.8018.1018.102,466
Mar 19, 202517.2018.1017.0017.7017.703,243
Mar 18, 202517.0017.3017.0017.1017.102,378
Mar 17, 202516.7016.9016.6016.6016.603,585
Mar 14, 202516.7016.7016.6016.6016.6030
Mar 13, 202516.5016.5016.4016.4016.40226
Mar 12, 202516.9016.9016.5016.7016.701,204
Mar 11, 202516.6016.7016.5016.7016.70817
Mar 10, 202516.4016.5016.2016.4016.40513
Mar 7, 202516.4016.4016.0016.0016.001,386
Mar 6, 202516.4016.4016.2016.3016.301,381
Mar 5, 202516.5016.5016.4016.5016.50172
Mar 4, 202516.4016.4016.4016.4016.40-
Mar 3, 202516.4016.5016.2016.4016.40661
Feb 28, 202516.2016.3016.2016.3016.302,062
Feb 27, 202516.4016.4016.2016.4016.4030
Feb 26, 202516.3016.3016.3016.3016.30-
Feb 25, 202516.4016.4016.2016.4016.40273
Feb 24, 202516.4016.4016.2016.3016.30213
Feb 21, 202516.5016.5016.5016.5016.50-
Feb 20, 202516.4016.4016.4016.4016.40215
Feb 19, 202516.6016.6016.6016.6016.60-
Feb 18, 202516.6016.6016.5016.6016.60313
Feb 17, 202516.5016.5016.5016.5016.50-
Feb 14, 202516.5016.6016.5016.6016.601,652
Feb 13, 202516.4016.4016.4016.4016.40-
Feb 12, 202516.1016.4016.1016.3016.301,354
Feb 11, 202516.0016.1016.0016.1016.1033
Feb 10, 202516.1016.1016.1016.1016.10-
Feb 7, 202516.0016.1015.9016.1016.101,137
Feb 6, 202516.4016.4016.1016.1016.108,284
Feb 5, 202516.1016.8016.1016.6016.603,908
Feb 4, 202516.6016.6016.3016.3016.303,184
Feb 3, 202516.8016.8016.2016.6016.604,814
Jan 31, 202516.9017.1016.9017.1017.10417
Jan 30, 202517.0017.2017.0017.2017.202,367
Jan 29, 202516.9017.2016.9017.2017.2080
Jan 28, 202517.1017.1017.1017.1017.10-
Jan 27, 202517.2017.2016.8017.2017.201,700
Jan 24, 202517.4017.4017.4017.4017.40-
Jan 23, 202517.4017.4017.4017.4017.40-
Jan 22, 202517.4017.4017.4017.4017.40-
Jan 21, 202517.6017.6017.6017.6017.60-
Jan 20, 202517.3017.6017.3017.6017.60290
Jan 17, 202517.1017.1017.1017.1017.10-
Jan 16, 202517.1017.1017.1017.1017.10-
Jan 15, 202517.0017.1016.9017.1017.101,010
Jan 14, 202517.1017.3017.1017.3017.3050
Jan 13, 202517.1017.3017.1017.3017.302
Jan 10, 202517.1017.3017.1017.3017.30689
Jan 9, 202517.2017.2017.2017.2017.20-
Jan 8, 202516.7016.7016.7016.7016.70-
Jan 7, 202516.7016.7016.7016.7016.70-
Jan 6, 202516.6016.7016.6016.7016.70478
Jan 3, 202516.6016.7016.6016.7016.70305
Jan 2, 202516.6016.9016.6016.8016.80826
Dec 30, 202416.4016.4016.4016.4016.40-
Dec 27, 202417.4017.4016.1016.4016.402,669
Dec 23, 202416.3016.9016.1016.9016.90578
Dec 20, 202416.6016.7016.1016.1016.10988
Dec 19, 202416.8016.8015.8016.1016.101,361
Dec 18, 202417.1017.1016.7016.7016.70305
Dec 17, 202417.3017.3017.3017.3017.30-
Dec 16, 202417.1017.4017.1017.4017.40161
Dec 13, 202417.4017.4017.4017.4017.40-
Dec 12, 202416.9017.7016.9017.5017.503,507
Dec 11, 202416.3016.8016.3016.6016.60931
Dec 10, 202416.5016.5016.5016.5016.50-
Dec 9, 202416.2016.5016.1016.5016.501,282
Dec 6, 202416.1016.1016.1016.1016.10-
Dec 5, 202416.3016.3016.2016.2016.20665
Dec 4, 202416.1016.3015.8016.3016.30780
Dec 3, 202416.7016.7016.4016.5016.50312
Dec 2, 202416.8017.0016.8017.0017.0090
Nov 29, 202417.1017.1017.1017.1017.10-
Nov 28, 202417.2017.2017.2017.2017.20-
Nov 27, 202417.2017.2017.2017.2017.20-
Nov 26, 202417.3017.3017.3017.3017.30-
Nov 25, 202416.8017.3016.7017.3017.30597
Nov 22, 202416.0016.7016.0016.6016.60514
Nov 21, 202415.9015.9015.9015.9015.90504
Nov 20, 202416.3016.3015.8016.1016.101,413
Nov 19, 202416.3016.3015.7016.0016.001,866
Nov 18, 202416.5016.5016.5016.5016.50-
Nov 15, 202416.5016.5016.4016.5016.50223
Nov 14, 202416.4016.8016.4016.8016.80386
Nov 13, 202417.0017.1016.5016.5016.501,254
Nov 12, 202417.3017.3017.3017.3017.30-
Nov 11, 202417.4017.4017.4017.4017.40337
Nov 8, 202417.3017.4017.0017.2017.20691
Nov 7, 202417.7018.1017.6017.9017.9040
Nov 6, 202419.2019.2018.2018.2018.201,982
Nov 5, 202419.4019.4018.5018.5018.501,088
Nov 4, 202419.1019.5019.0019.0019.00826
Nov 1, 202417.8019.3017.3018.7018.702,810
Oct 31, 202417.7017.7017.7017.7017.70-
Oct 30, 202417.4017.9017.4017.6017.601,740
Oct 29, 202418.4018.4018.4018.4018.401
Oct 28, 202419.1019.1018.0018.2018.201,782
Oct 25, 202419.5019.5019.4019.4019.402
Oct 24, 202419.0019.5019.0019.3019.301,250
Oct 23, 202419.3019.3019.2019.2019.202
Oct 22, 202419.3019.3019.3019.3019.30-
Oct 21, 202419.0019.2019.0019.2019.20200
Oct 18, 202419.2019.2019.2019.2019.20200
Oct 17, 202419.5019.5019.5019.5019.50-
Oct 16, 202419.5019.5019.5019.5019.50250
Oct 15, 202419.2019.3019.2019.3019.3085
Oct 14, 202419.1019.4019.1019.4019.40251
Oct 11, 202419.6019.6019.1019.1019.105
Oct 10, 202419.4019.4019.4019.4019.40-
Oct 9, 202419.9019.9019.4019.4019.40353
Oct 8, 202419.5019.6019.5019.6019.60613
Oct 7, 202419.4019.4019.4019.4019.40-
Oct 4, 202419.5019.5019.3019.3019.3069
Oct 3, 202419.4019.4019.2019.3019.3061
Oct 2, 202419.4019.4019.4019.4019.40-
Oct 1, 202419.5019.5019.5019.5019.50-
Sep 30, 202419.2019.2019.1019.1019.1099
Sep 27, 202419.5019.5019.1019.5019.50105
Sep 26, 202419.4019.4019.4019.4019.40-
Sep 25, 202419.1019.2019.1019.1019.10339
Sep 24, 202419.9019.9019.1019.1019.10440
Sep 23, 202419.5019.5019.3019.3019.30299
Sep 20, 202419.7019.7019.3019.4019.40268
Sep 19, 202420.0020.0019.7019.7019.70312
Sep 18, 202419.4019.6019.4019.6019.60116
Sep 17, 202418.9019.1018.5019.1019.10330
Sep 16, 202418.6018.6018.5018.5018.50495
Sep 13, 202418.5018.8018.2018.4018.40868
Sep 12, 202418.7018.8018.4018.8018.801,003
Sep 11, 202419.2019.6018.9018.9018.901,168
Sep 10, 202419.0020.6019.0019.6019.603,085
Sep 9, 202418.6019.3018.6019.2019.201,730
Sep 6, 202418.2018.3017.9018.3018.30306
Sep 5, 202418.7018.7018.4018.5018.50600
Sep 4, 202419.0019.0018.3018.3018.301,298
Sep 3, 202419.0019.6018.8019.0019.001,326
Sep 2, 202418.5019.0018.2018.8018.8011,058
Aug 30, 202418.4018.5018.0018.2018.203,854
Aug 29, 202417.9018.4017.9018.2018.202,316
Aug 28, 202417.7017.9017.6017.7017.70650
Aug 27, 202417.2017.9017.2017.9017.901,225
Aug 26, 202417.2017.2017.1017.2017.201,433
Aug 23, 202417.5017.8017.2017.2017.20775
Aug 22, 202417.6017.6017.4017.5017.50689
Aug 21, 202417.5017.5017.1017.4017.40509
Aug 20, 202417.2017.4017.0017.4017.401,356
Aug 19, 202417.5017.5017.1017.1017.10597
Aug 16, 202417.5017.5017.2017.3017.301,156
Aug 15, 202417.6017.6017.1017.5017.505,900
Aug 14, 202418.1018.2017.8017.9017.90530
Aug 13, 202418.0018.2017.7018.2018.20734
Aug 12, 202418.1018.1017.6017.8017.8059
Aug 9, 202417.9018.2017.6018.1018.10-
Aug 8, 202417.4017.9017.2017.9017.901,862
Aug 7, 202417.4017.4017.0017.2017.20402
Aug 6, 202417.7017.7017.7017.7017.70-
Aug 5, 202417.6017.7017.1017.7017.702,670
Aug 2, 202418.0018.0017.5017.7017.701,758
Aug 1, 202418.2018.2018.2018.2018.20-
Jul 31, 202418.7018.7018.2018.4018.402,803
Jul 30, 202418.4018.6018.4018.6018.60269
Jul 29, 202418.3018.3018.2018.3018.30374
Jul 26, 202418.3018.6018.3018.6018.60893
Jul 25, 202418.3018.3018.3018.3018.30748
Jul 24, 202418.5018.5018.3018.5018.50168
Jul 23, 202418.3018.6018.3018.4018.40860
Jul 22, 202418.4018.4018.4018.4018.40-
Jul 19, 202418.4018.4018.4018.4018.40-
Jul 18, 202418.4018.5018.2018.2018.20326
Jul 17, 202418.8018.9018.3018.7018.70528
Jul 16, 202418.6018.6018.4018.4018.4081
Jul 15, 202418.8018.8018.3018.5018.50611
Jul 12, 202419.1019.4018.8018.8018.804,499
Jul 11, 202419.0019.0018.9018.9018.90225
Jul 10, 202419.2019.2018.8019.0019.002,510
Jul 9, 202419.5019.5019.3019.5019.50520
Jul 8, 202419.8019.8019.3019.5019.50718
Jul 5, 202419.4019.5019.2019.5019.50600
Jul 4, 202419.0019.7019.0019.6019.602,021
Jul 3, 202418.9018.9018.9018.9018.90-
Jul 2, 202419.1019.2019.1019.2019.202,000
Jul 1, 202419.5019.5019.1019.3019.301,740
Jun 28, 202419.4019.4019.4019.4019.40-
Jun 27, 202419.9019.9019.1019.5019.501,521
Jun 26, 202420.0020.2020.0020.2020.2080
Jun 25, 202420.4020.4020.4020.4020.40-
Jun 24, 202420.0020.4020.0020.0020.00143
Jun 21, 202420.4020.6020.4020.4020.40300
Jun 20, 202420.4020.6020.4020.6020.60150
Jun 19, 202420.2020.6020.2020.6020.60418
Jun 18, 202420.6020.6020.0020.2020.201,048
Jun 17, 202420.4020.8020.4020.8020.80748
Jun 14, 202421.0021.0020.6020.6020.60236
Jun 13, 202421.0021.0021.0021.0021.00-
Jun 12, 202421.0021.0021.0021.0021.0040
Jun 11, 202421.2021.2021.2021.2021.20150
Jun 10, 202421.0021.0020.8020.8020.80680
Jun 7, 202421.2021.2021.2021.2021.20239
Jun 6, 202421.0021.0020.8020.8020.80306
Jun 5, 202421.2021.2020.8020.8020.80161
Jun 4, 202421.0021.2021.0021.2021.20146
Jun 3, 202421.2021.2021.2021.2021.20289
May 31, 202421.0021.0021.0021.0021.00-
May 30, 202421.2021.4021.0021.0021.00821
May 29, 202421.6021.6021.6021.6021.60-
May 28, 202421.6021.6021.6021.6021.60-
May 27, 202420.8021.8020.8021.0021.001,043
May 24, 202421.2021.2020.4020.4020.40981
May 23, 202420.6020.6020.6020.6020.60181
May 22, 202421.2021.2021.2021.2021.20200
May 21, 202420.8021.0020.8021.0021.0064
May 20, 202421.2021.2020.8020.8020.801,425
May 17, 202421.4021.4020.8020.8020.801,220
May 16, 202421.6021.6021.6021.6021.60515
May 15, 202420.8021.6020.8021.4021.40677
May 14, 202420.6020.6020.6020.6020.60-
May 13, 202420.6020.6020.6020.6020.60-
May 10, 202420.4020.4020.4020.4020.4010
May 9, 202420.6020.6020.6020.6020.60-
May 8, 202420.6020.6020.6020.6020.60-
May 7, 202420.6020.6020.6020.6020.60-
May 6, 202420.4020.6020.4020.6020.6040
May 3, 202420.4020.6020.4020.6020.601,397
May 2, 202421.0021.0021.0021.0021.00-
Apr 30, 202421.0021.0020.8020.8020.80109
Apr 29, 202421.4021.4021.0021.4021.40572
Apr 26, 202421.6021.8021.4021.4021.40632
Apr 25, 202422.0022.0021.8021.8021.80147
Apr 24, 202422.0022.0022.0022.0022.00-
Apr 23, 202421.4021.8021.4021.8021.80331
Apr 22, 202421.0021.2020.8021.2021.20548
Apr 19, 202420.8021.0020.8020.8020.80650
Apr 18, 202421.0021.0020.8020.8020.80228
Apr 17, 202422.0022.0021.4021.4021.401,619
Apr 16, 202421.6021.6021.6021.6021.60177
Apr 15, 202421.8021.8021.8021.8021.80-
Apr 12, 202422.0022.0022.0022.0022.00-
Apr 11, 202421.4022.0021.4022.0022.00560
Apr 10, 202421.6021.6021.6021.6021.60-
Apr 9, 202421.2021.6021.2021.6021.60356
Apr 8, 202421.6021.8021.6021.8021.80380
Apr 5, 202421.8021.8021.6021.8021.80629
Apr 4, 202421.8021.8021.6021.8021.80100

Related Tickers

DAR.DE DATRON AG
7.35
-3.27%
 
MXHN.DE MAX Automation SE
5.98
-0.33%
 
ILT.DE Illinois Tool Works Inc.
208.80
-4.96%
 
SEW.DE Semperit Aktiengesellschaft Holding
11.98
-7.99%
 
XY6.DE Xylem Inc.
95.44
-6.29%
 
PAR.DE Parker-Hannifin Corporation
500.00
-1.88%
 
TTR1.DE technotrans SE
15.60
-4.88%
 
IJ8.DE ITM Power Plc
0.3106
-8.32%
 
PFV.DE Pfeiffer Vacuum Technology AG
155.00
0.00%
 
WSU.DE WashTec AG
38.50
-2.04%